Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.707 | 5.747 | 5.699 | 5.734 | 119,404 | -0.09(-1.50%) |
Jan 28, 2010 | 5.804 | 5.830 | 5.668 | 5.821 | 271,765 | +0.01(+0.23%) |
Jan 27, 2010 | 5.716 | 5.812 | 5.716 | 5.808 | 154,223 | +0.08(+1.35%) |
Jan 26, 2010 | 5.742 | 5.751 | 5.712 | 5.730 | 104,404 | +0.01(+0.10%) |
Jan 25, 2010 | 5.812 | 5.830 | 5.725 | 5.725 | 284,059 | -0.12(-2.10%) |
Jan 22, 2010 | 5.869 | 5.874 | 5.843 | 5.847 | 142,847 | -0.02(-0.37%) |
Jan 21, 2010 | 5.874 | 5.882 | 5.839 | 5.869 | 166,654 | +0.00(+0.07%) |
Jan 20, 2010 | 5.834 | 5.865 | 5.804 | 5.865 | 168,915 | +0.06(+1.06%) |
Jan 19, 2010 | 5.738 | 5.808 | 5.734 | 5.804 | 179,058 | +0.04(+0.68%) |
Jan 15, 2010 | 5.716 | 5.764 | 5.764 | 5.764 | 216,891 | +0.03(+0.53%) |
Jan 14, 2010 | 5.659 | 5.734 | 5.642 | 5.734 | 116,363 | +0.05(+0.93%) |
Jan 13, 2010 | 5.712 | 5.716 | 5.659 | 5.681 | 131,936 | -0.02(-0.32%) |
Jan 12, 2010 | 5.721 | 5.725 | 5.682 | 5.699 | 160,656 | -0.01(-0.15%) |
Jan 11, 2010 | 5.725 | 5.725 | 5.669 | 5.708 | 134,832 | -0.01(-0.15%) |
Jan 08, 2010 | 5.651 | 5.716 | 5.647 | 5.716 | 109,888 | +0.07(+1.16%) |
Jan 07, 2010 | 5.616 | 5.651 | 5.586 | 5.651 | 113,823 | +0.04(+0.78%) |
Jan 06, 2010 | 5.599 | 5.627 | 5.555 | 5.608 | 121,535 | +0.02(+0.39%) |
Jan 05, 2010 | 5.542 | 5.590 | 5.542 | 5.586 | 99,998 | +0.01(+0.16%) |
Jan 04, 2010 | 5.551 | 5.590 | 5.534 | 5.577 | 106,289 | +0.00(+0.08%) |
Dec 31, 2009 | 5.586 | 5.573 | 5.573 | 5.573 | 156,416 | +0.03(+0.62%) |
Dec 30, 2009 | 5.612 | 5.612 | 5.521 | 5.538 | 186,139 | -0.08(-1.39%) |
Dec 29, 2009 | 5.534 | 5.616 | 5.534 | 5.616 | 154,013 | +0.04(+0.70%) |
Dec 28, 2009 | 5.508 | 5.590 | 5.508 | 5.577 | 143,326 | +0.06(+1.03%) |
Dec 24, 2009 | 5.481 | 5.521 | 5.481 | 5.521 | 70,022 | +0.04(+0.71%) |
Dec 23, 2009 | 5.481 | 5.494 | 5.468 | 5.481 | 147,993 | -0.00(-0.08%) |
Dec 22, 2009 | 5.490 | 5.494 | 5.473 | 5.486 | 174,193 | +0.02(+0.40%) |
Dec 21, 2009 | 5.464 | 5.481 | 5.460 | 5.464 | 225,549 | +0.00(+0.08%) |
Dec 18, 2009 | 5.464 | 5.479 | 5.451 | 5.460 | 315,393 | -0.03(-0.48%) |
Dec 17, 2009 | 5.477 | 5.516 | 5.477 | 5.486 | 168,616 | +0.00(+0.00%) |
Dec 16, 2009 | 5.481 | 5.512 | 5.455 | 5.486 | 234,153 | +0.03(+0.48%) |
Dec 15, 2009 | 5.573 | 5.599 | 5.455 | 5.460 | 265,907 | -0.12(-2.18%) |
Dec 14, 2009 | 5.586 | 5.586 | 5.573 | 5.582 | 172,882 | -0.00(-0.08%) |
Dec 11, 2009 | 5.625 | 5.625 | 5.547 | 5.586 | 140,572 | -0.04(-0.77%) |
Dec 10, 2009 | 5.538 | 5.634 | 5.538 | 5.629 | 118,010 | +0.06(+1.09%) |
Dec 09, 2009 | 5.512 | 5.568 | 5.503 | 5.568 | 104,612 | +0.06(+1.11%) |
Dec 08, 2009 | 5.494 | 5.508 | 5.451 | 5.508 | 262,847 | +0.03(+0.56%) |
Dec 07, 2009 | 5.529 | 5.529 | 5.455 | 5.477 | 251,221 | -0.05(-0.94%) |
Dec 04, 2009 | 5.586 | 5.586 | 5.508 | 5.529 | 105,846 | -0.02(-0.39%) |
Dec 03, 2009 | 5.582 | 5.616 | 5.542 | 5.551 | 163,513 | -0.03(-0.55%) |
Dec 02, 2009 | 5.538 | 5.582 | 5.534 | 5.582 | 156,804 | +0.05(+0.94%) |
Dec 01, 2009 | 5.656 | 5.656 | 5.512 | 5.529 | 159,091 | +0.01(+0.16%) |
Nov 30, 2009 | 5.481 | 5.521 | 5.481 | 5.521 | 133,895 | +0.04(+0.71%) |
Nov 27, 2009 | 5.442 | 5.494 | 5.442 | 5.481 | 76,195 | +0.00(+0.08%) |
Nov 25, 2009 | 5.486 | 5.486 | 5.442 | 5.477 | 102,120 | +0.02(+0.32%) |
Nov 24, 2009 | 5.447 | 5.499 | 5.416 | 5.460 | 214,891 | +0.02(+0.32%) |
Nov 23, 2009 | 5.403 | 5.455 | 5.399 | 5.442 | 131,097 | +0.03(+0.56%) |
Nov 20, 2009 | 5.407 | 5.436 | 5.359 | 5.412 | 175,976 | -0.03(-0.48%) |
Nov 19, 2009 | 5.390 | 5.442 | 5.390 | 5.438 | 91,571 | +0.02(+0.32%) |
Nov 18, 2009 | 5.420 | 5.447 | 5.368 | 5.420 | 179,253 | -0.02(-0.32%) |
Nov 17, 2009 | 5.429 | 5.538 | 5.425 | 5.438 | 196,066 | +0.03(+0.48%) |
Nov 16, 2009 | 5.403 | 5.429 | 5.381 | 5.412 | 126,329 | -0.01(-0.25%) |
Nov 13, 2009 | 5.381 | 5.455 | 5.381 | 5.425 | 157,495 | +0.05(+0.90%) |
Nov 12, 2009 | 5.464 | 5.499 | 5.333 | 5.377 | 159,849 | -0.10(-1.83%) |
Nov 11, 2009 | 5.464 | 5.651 | 5.464 | 5.477 | 169,600 | -0.04(-0.79%) |
Nov 10, 2009 | 5.590 | 5.590 | 5.486 | 5.521 | 132,034 | -0.04(-0.78%) |
Nov 09, 2009 | 5.568 | 5.589 | 5.542 | 5.564 | 164,530 | -0.03(-0.62%) |
Nov 06, 2009 | 5.568 | 5.629 | 5.568 | 5.599 | 87,703 | +0.00(+0.08%) |
Nov 05, 2009 | 5.573 | 5.615 | 5.560 | 5.595 | 122,011 | +0.02(+0.31%) |
Nov 04, 2009 | 5.534 | 5.582 | 5.529 | 5.577 | 86,791 | +0.03(+0.47%) |
Nov 03, 2009 | 5.508 | 5.555 | 5.486 | 5.551 | 90,275 | +0.03(+0.55%) |